Amotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,280.01 | 9,400.01 | 8,920.00 | 9,050.01 | 8,070.82 | 179,066 |
| 2026-01-19 | 8,790.00 | 9,390.01 | 8,380.00 | 9,280.01 | 8,275.93 | 653,786 |
| 2026-01-16 | 10,320.01 | 10,320.01 | 8,410.00 | 8,680.00 | 7,740.85 | 1,487,233 |
| 2026-01-15 | 10,420.01 | 10,420.01 | 10,050.01 | 10,320.01 | 9,203.41 | 130,300 |
| 2026-01-14 | 10,950.01 | 10,960.01 | 10,370.01 | 10,410.01 | 9,283.67 | 160,350 |
| 2026-01-13 | 10,410.01 | 11,070.01 | 10,310.01 | 10,930.01 | 9,747.40 | 254,597 |
| 2026-01-12 | 10,370.01 | 10,500.01 | 10,080.01 | 10,390.01 | 9,265.83 | 194,717 |
| 2026-01-09 | 10,850.01 | 10,930.01 | 10,200.01 | 10,360.01 | 9,239.08 | 294,200 |
| 2026-01-08 | 9,990.01 | 11,860.01 | 9,990.01 | 10,830.01 | 9,658.22 | 1,179,806 |
| 2026-01-07 | 9,830.01 | 10,080.01 | 9,500.01 | 9,980.01 | 8,900.19 | 144,350 |
| 2026-01-06 | 10,000.01 | 10,040.01 | 9,510.01 | 9,830.01 | 8,766.42 | 87,393 |
| 2026-01-05 | 10,430.01 | 10,450.01 | 9,750.01 | 10,000.01 | 8,918.03 | 138,746 |
| 2026-01-02 | 9,900.01 | 10,440.01 | 9,740.01 | 10,410.01 | 9,283.67 | 234,960 |
| 2025-12-30 | 9,780.01 | 10,330.01 | 9,675.01 | 9,820.01 | 8,757.50 | 137,579 |
| 2025-12-29 | 9,210.01 | 9,890.01 | 9,140.01 | 9,780.01 | 8,721.83 | 146,803 |
| 2025-12-26 | 9,520.01 | 9,520.01 | 9,180.01 | 9,210.01 | 8,213.50 | 110,338 |
| 2025-12-24 | 9,520.01 | 9,520.01 | 9,300.01 | 9,430.01 | 8,409.70 | 61,875 |
| 2025-12-23 | 9,950.01 | 9,950.01 | 9,350.01 | 9,410.01 | 8,391.86 | 128,955 |
| 2025-12-22 | 9,570.01 | 10,130.01 | 9,390.01 | 9,870.01 | 8,802.09 | 153,941 |
| 2025-12-19 | 9,200.01 | 9,810.01 | 8,950.01 | 9,610.01 | 8,570.23 | 135,266 |
| 2025-12-18 | 9,440.01 | 9,440.01 | 9,100.01 | 9,180.01 | 8,186.75 | 49,733 |
| 2025-12-17 | 9,540.01 | 9,540.01 | 9,200.01 | 9,440.01 | 8,418.62 | 80,019 |
| 2025-12-16 | 9,550.01 | 9,590.01 | 9,210.01 | 9,440.01 | 8,418.62 | 44,881 |
| 2025-12-15 | 9,270.01 | 9,550.01 | 9,150.01 | 9,550.01 | 8,516.72 | 40,583 |
| 2025-12-12 | 9,390.01 | 9,390.01 | 9,110.01 | 9,270.01 | 8,267.01 | 49,217 |
| 2025-12-11 | 9,530.01 | 9,630.01 | 9,250.01 | 9,250.01 | 8,249.18 | 88,282 |
| 2025-12-10 | 9,800.01 | 9,800.01 | 9,400.01 | 9,490.01 | 8,463.21 | 51,213 |
| 2025-12-09 | 9,680.01 | 9,750.01 | 9,450.01 | 9,640.01 | 8,596.98 | 41,217 |
| 2025-12-08 | 9,800.01 | 9,910.01 | 9,570.01 | 9,690.01 | 8,641.57 | 62,869 |
| 2025-12-05 | 10,270.01 | 10,270.01 | 9,690.01 | 9,890.01 | 8,819.93 | 139,332 |
| 2025-12-04 | 10,300.01 | 10,670.01 | 9,950.01 | 10,370.01 | 9,248.00 | 180,597 |
| 2025-12-03 | 9,410.01 | 10,450.01 | 9,400.01 | 10,250.01 | 9,140.98 | 223,109 |
| 2025-12-02 | 9,220.01 | 9,420.01 | 9,160.01 | 9,390.01 | 8,374.03 | 60,868 |
| 2025-12-01 | 9,640.01 | 9,640.01 | 9,000.01 | 9,210.01 | 8,213.50 | 181,790 |
| 2025-11-28 | 10,220.01 | 10,250.01 | 9,520.01 | 9,600.01 | 8,561.31 | 185,023 |
| 2025-11-27 | 9,350.01 | 10,710.01 | 9,350.01 | 10,200.01 | 9,096.39 | 488,331 |
| 2025-11-26 | 9,290.01 | 9,480.01 | 9,180.01 | 9,350.01 | 8,338.36 | 56,751 |
| 2025-11-25 | 9,240.01 | 9,600.01 | 9,200.01 | 9,320.01 | 8,311.60 | 85,351 |
| 2025-11-24 | 9,050.01 | 9,470.01 | 8,790.00 | 9,230.01 | 8,231.34 | 138,079 |
| 2025-11-21 | 8,900.01 | 9,180.01 | 8,760.00 | 9,000.01 | 8,026.23 | 60,271 |
| 2025-11-20 | 9,620.01 | 9,630.01 | 9,160.01 | 9,220.01 | 8,222.42 | 72,053 |
| 2025-11-19 | 8,980.01 | 9,600.01 | 8,640.00 | 9,500.01 | 8,472.13 | 126,020 |
| 2025-11-18 | 9,150.01 | 9,150.01 | 8,570.00 | 8,930.00 | 7,963.80 | 62,304 |
| 2025-11-17 | 9,430.01 | 9,430.01 | 9,050.01 | 9,100.01 | 8,115.41 | 76,332 |
| 2025-11-14 | 9,300.01 | 9,310.01 | 9,000.01 | 9,050.01 | 8,070.82 | 77,644 |
| 2025-11-13 | 9,540.01 | 9,600.01 | 9,200.01 | 9,490.01 | 8,463.21 | 64,500 |
| 2025-11-12 | 9,670.01 | 9,670.01 | 8,760.00 | 9,530.01 | 8,498.88 | 67,092 |
| 2025-11-11 | 9,330.01 | 9,750.01 | 9,260.01 | 9,580.01 | 8,543.47 | 129,225 |
| 2025-11-10 | 9,020.01 | 9,380.01 | 8,900.01 | 9,280.01 | 8,275.93 | 116,217 |
| 2025-11-07 | 9,080.01 | 9,490.01 | 8,980.01 | 9,100.01 | 8,115.41 | 166,606 |
| 2025-11-06 | 10,120.01 | 10,260.01 | 9,140.01 | 9,310.01 | 8,302.68 | 292,354 |
| 2025-11-05 | 10,620.01 | 10,630.01 | 9,710.01 | 10,140.01 | 9,042.88 | 162,283 |
| 2025-11-04 | 10,950.01 | 10,950.01 | 10,610.01 | 10,630.01 | 9,479.86 | 93,250 |
| 2025-11-03 | 10,550.01 | 11,020.01 | 10,200.01 | 10,950.01 | 9,765.24 | 155,829 |
| 2025-10-31 | 10,140.01 | 10,700.01 | 10,000.01 | 10,550.01 | 9,408.52 | 118,835 |
| 2025-10-30 | 10,900.01 | 10,940.01 | 10,070.01 | 10,140.01 | 9,042.88 | 100,988 |
| 2025-10-29 | 10,530.01 | 10,900.01 | 10,520.01 | 10,780.01 | 9,613.63 | 126,424 |
| 2025-10-28 | 10,650.01 | 10,750.01 | 10,370.01 | 10,470.01 | 9,337.18 | 130,602 |
| 2025-10-27 | 10,850.01 | 11,200.01 | 10,600.01 | 10,700.01 | 9,542.29 | 99,328 |
| 2025-10-24 | 11,000.01 | 11,120.01 | 10,850.01 | 10,850.01 | 9,676.06 | 70,317 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.